Aimia Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 2.770 | 2.820 | 2.770 | 2.800 | 2.800 | 7,300 |
| 2025-10-31 | 2.760 | 2.810 | 2.750 | 2.790 | 2.790 | 7,600 |
| 2025-10-30 | 2.800 | 2.850 | 2.750 | 2.770 | 2.770 | 37,800 |
| 2025-10-29 | 2.880 | 2.890 | 2.750 | 2.800 | 2.800 | 47,900 |
| 2025-10-28 | 2.940 | 2.960 | 2.820 | 2.820 | 2.820 | 41,900 |
| 2025-10-27 | 2.940 | 2.940 | 2.900 | 2.940 | 2.940 | 14,100 |
| 2025-10-24 | 2.970 | 2.970 | 2.860 | 2.900 | 2.900 | 53,200 |
| 2025-10-23 | 2.980 | 3.050 | 2.880 | 2.910 | 2.910 | 34,900 |
| 2025-10-22 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 400 |
| 2025-10-21 | 2.920 | 2.920 | 2.890 | 2.910 | 2.910 | 9,900 |
| 2025-10-20 | 2.930 | 2.930 | 2.920 | 2.920 | 2.920 | 34,700 |
| 2025-10-17 | 2.960 | 2.980 | 2.870 | 2.910 | 2.910 | 92,400 |
| 2025-10-16 | 3.000 | 3.050 | 2.920 | 2.960 | 2.960 | 117,700 |
| 2025-10-15 | 3.060 | 3.100 | 3.030 | 3.030 | 3.030 | 25,100 |
| 2025-10-14 | 3.150 | 3.160 | 3.060 | 3.060 | 3.060 | 83,300 |
| 2025-10-10 | 3.160 | 3.160 | 3.130 | 3.140 | 3.140 | 56,800 |
| 2025-10-09 | 3.170 | 3.170 | 3.150 | 3.170 | 3.170 | 42,100 |
| 2025-10-08 | 3.120 | 3.180 | 3.120 | 3.160 | 3.160 | 22,800 |
| 2025-10-07 | 3.140 | 3.200 | 3.130 | 3.170 | 3.170 | 8,000 |
| 2025-10-06 | 3.220 | 3.220 | 3.150 | 3.170 | 3.170 | 14,400 |
| 2025-10-03 | 3.140 | 3.230 | 3.140 | 3.230 | 3.230 | 26,100 |
| 2025-10-02 | 3.120 | 3.160 | 3.100 | 3.160 | 3.160 | 25,700 |
| 2025-10-01 | 3.160 | 3.180 | 3.120 | 3.140 | 3.140 | 12,900 |
| 2025-09-30 | 3.120 | 3.190 | 3.120 | 3.170 | 3.170 | 46,400 |
| 2025-09-29 | 3.190 | 3.220 | 3.100 | 3.120 | 3.120 | 12,900 |
| 2025-09-26 | 3.180 | 3.230 | 3.150 | 3.180 | 3.180 | 42,300 |
| 2025-09-25 | 3.210 | 3.210 | 3.140 | 3.150 | 3.150 | 7,800 |
| 2025-09-24 | 3.200 | 3.220 | 3.200 | 3.210 | 3.210 | 19,600 |
| 2025-09-23 | 3.250 | 3.270 | 3.170 | 3.200 | 3.200 | 69,000 |
| 2025-09-22 | 3.200 | 3.250 | 3.180 | 3.210 | 3.210 | 21,100 |
| 2025-09-19 | 3.260 | 3.260 | 3.080 | 3.200 | 3.200 | 42,400 |
| 2025-09-18 | 3.230 | 3.260 | 3.200 | 3.200 | 3.200 | 93,500 |
| 2025-09-17 | 3.210 | 3.250 | 3.180 | 3.210 | 3.210 | 81,000 |
| 2025-09-16 | 3.260 | 3.260 | 3.220 | 3.230 | 3.230 | 30,800 |
| 2025-09-15 | 3.260 | 3.260 | 3.190 | 3.220 | 3.220 | 143,500 |
| 2025-09-12 | 3.230 | 3.320 | 3.230 | 3.260 | 3.260 | 66,600 |
| 2025-09-11 | 3.280 | 3.290 | 3.230 | 3.290 | 3.290 | 121,000 |
| 2025-09-10 | 3.300 | 3.300 | 3.240 | 3.250 | 3.250 | 47,400 |
| 2025-09-09 | 3.260 | 3.300 | 3.230 | 3.250 | 3.250 | 617,600 |
| 2025-09-08 | 3.320 | 3.320 | 3.240 | 3.260 | 3.260 | 114,200 |
| 2025-09-05 | 3.220 | 3.250 | 3.210 | 3.240 | 3.240 | 124,000 |
| 2025-09-04 | 3.200 | 3.250 | 3.200 | 3.240 | 3.240 | 135,500 |
| 2025-09-03 | 3.160 | 3.240 | 3.160 | 3.210 | 3.210 | 250,200 |
| 2025-09-02 | 3.130 | 3.220 | 3.110 | 3.180 | 3.180 | 972,300 |
| 2025-08-29 | 3.080 | 3.110 | 3.030 | 3.100 | 3.100 | 78,800 |
| 2025-08-28 | 3.100 | 3.130 | 3.080 | 3.080 | 3.080 | 33,700 |
| 2025-08-27 | 3.170 | 3.180 | 3.080 | 3.100 | 3.100 | 125,100 |
| 2025-08-26 | 3.230 | 3.230 | 3.130 | 3.160 | 3.160 | 536,900 |
| 2025-08-25 | 3.240 | 3.250 | 3.150 | 3.170 | 3.170 | 31,000 |
| 2025-08-22 | 3.200 | 3.280 | 3.200 | 3.250 | 3.250 | 50,000 |
| 2025-08-21 | 3.150 | 3.220 | 3.150 | 3.190 | 3.190 | 417,400 |
| 2025-08-20 | 3.150 | 3.210 | 3.150 | 3.210 | 3.210 | 221,500 |
| 2025-08-19 | 3.200 | 3.230 | 3.150 | 3.150 | 3.150 | 16,100 |
| 2025-08-18 | 3.150 | 3.180 | 3.130 | 3.170 | 3.170 | 42,700 |
| 2025-08-15 | 3.140 | 3.240 | 3.140 | 3.170 | 3.170 | 11,800 |
| 2025-08-14 | 3.160 | 3.260 | 3.150 | 3.180 | 3.180 | 107,300 |
| 2025-08-13 | 3.100 | 3.240 | 3.100 | 3.220 | 3.220 | 160,100 |
| 2025-08-12 | 3.070 | 3.120 | 3.060 | 3.100 | 3.100 | 18,100 |
| 2025-08-11 | 3.090 | 3.110 | 3.060 | 3.100 | 3.100 | 67,700 |
| 2025-08-08 | 3.100 | 3.100 | 3.080 | 3.090 | 3.090 | 52,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-03-19 | 0.2000 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.